Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh Tracks Therapeutics, Inc. - Common Stock (NQ: FRTX )

0.7900 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.7600 0.7600 0.7068 0.7300 107,682 -0.02(-2.69%)
Jul 28, 2023 0.7500 0.7598 0.7010 0.7502 204,780 +0.01(+0.78%)
Jul 27, 2023 0.7500 0.7800 0.7198 0.7444 122,757 -0.01(-1.14%)
Jul 26, 2023 0.7599 0.7738 0.7200 0.7530 143,101 -0.04(-5.60%)
Jul 25, 2023 0.7500 0.8300 0.7300 0.7977 341,539 +0.02(+2.77%)
Jul 24, 2023 0.8749 0.8800 0.7648 0.7762 990,469 -0.17(-18.29%)
Jul 21, 2023 0.9400 1.100 0.7700 0.9500 32,527,784 +0.27(+39.58%)
Jul 20, 2023 0.7059 0.7244 0.6649 0.6806 97,078 -0.04(-6.05%)
Jul 19, 2023 0.7220 0.7299 0.7005 0.7244 22,920 -0.01(-0.74%)
Jul 18, 2023 0.7500 0.7490 0.7110 0.7298 44,669 +0.00(+0.52%)
Jul 17, 2023 0.7200 0.7500 0.7200 0.7260 28,551 +0.02(+2.24%)
Jul 14, 2023 0.6950 0.7299 0.6950 0.7101 46,833 +0.01(+0.71%)
Jul 13, 2023 0.7100 0.7400 0.6901 0.7051 62,242 -0.02(-2.08%)
Jul 12, 2023 0.7275 0.7497 0.7103 0.7201 85,963 -0.03(-3.99%)
Jul 11, 2023 0.7010 0.7534 0.7010 0.7500 70,522 +0.03(+4.15%)
Jul 10, 2023 0.7000 0.7400 0.6951 0.7201 69,320 +0.01(+0.87%)
Jul 07, 2023 0.7560 0.7560 0.7104 0.7139 71,980 -0.02(-2.22%)
Jul 06, 2023 0.7550 0.7589 0.7191 0.7301 99,391 -0.03(-3.93%)
Jul 05, 2023 0.7200 0.7900 0.7031 0.7600 281,203 +0.04(+5.53%)
Jul 03, 2023 0.6917 0.7299 0.6901 0.7202 50,295 +0.02(+2.69%)
Jun 30, 2023 0.6787 0.7070 0.6787 0.7013 60,010 +0.02(+2.98%)
Jun 29, 2023 0.6800 0.7089 0.6663 0.6810 143,583 -0.03(-4.04%)
Jun 28, 2023 0.6801 0.7258 0.6801 0.7097 62,704 -0.01(-1.11%)
Jun 27, 2023 0.7198 0.7198 0.6750 0.7177 105,738 -0.00(-0.29%)
Jun 26, 2023 0.7100 0.7299 0.6825 0.7198 150,943 -0.00(-0.03%)
Jun 23, 2023 0.7100 0.7455 0.7054 0.7200 92,637 +0.01(+2.07%)
Jun 22, 2023 0.7500 0.7500 0.6754 0.7054 163,709 -0.04(-4.97%)
Jun 21, 2023 0.7002 0.7700 0.7002 0.7423 184,277 +0.04(+6.01%)
Jun 20, 2023 0.7801 0.7801 0.6503 0.7002 774,697 -0.10(-12.47%)
Jun 16, 2023 0.9000 0.9010 0.7950 0.8000 769,080 -0.10(-11.14%)
Jun 15, 2023 0.9488 0.9940 0.8098 0.9003 4,453,549 +0.37(+71.13%)
May 08, 2023 0.5700 0.5799 0.5055 0.5261 153,467 -0.03(-4.67%)
May 05, 2023 0.5800 0.5800 0.5400 0.5519 25,262 +0.00(+0.31%)
May 04, 2023 0.5200 0.5660 0.5200 0.5502 15,835 +0.03(+6.69%)
May 03, 2023 0.5599 0.5600 0.5000 0.5157 62,968 -0.01(-2.70%)
May 02, 2023 0.5100 0.5661 0.5100 0.5300 46,453 +0.01(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.